ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051780/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-7,5,-0.86,43064079,52684,271.67,815,832,807,1059,571,815,817.40,0.66,0,-5903,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,110,-1.49,0.27,12,0.39,-541.00,3030.00,3383,20240509,-76.12,731,20250210,10.53,1126,-28.24,20250116,731,10.53,20250210,1300,-37.85,20250116,104,676.92,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250221,150536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,-5,5,-0.61,41117145,50276,259.25,815,832,807,1059,571,815,817.83,0.66,0,-4354,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,111,-1.50,0.27,12,0.37,-541.00,3030.00,3383,20240509,-76.06,731,20250210,10.81,1126,-28.06,20250116,731,10.81,20250210,1300,-37.69,20250116,104,678.85,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250221,140535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-7,5,-0.86,40299815,49266,254.04,815,832,807,1059,571,815,818.00,0.66,0,-3584,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,110,-1.49,0.27,12,0.36,-541.00,3030.00,3383,20240509,-76.12,731,20250210,10.53,1126,-28.24,20250116,731,10.53,20250210,1300,-37.85,20250116,104,676.92,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250221,130535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,-7,5,-0.86,38974814,47626,245.58,815,832,807,1059,571,815,818.35,0.66,0,-2975,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,110,-1.49,0.27,12,0.35,-541.00,3030.00,3383,20240509,-76.12,731,20250210,10.53,1126,-28.24,20250116,731,10.53,20250210,1300,-37.85,20250116,104,676.92,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250221,120535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,0,3,0.00,33078705,40350,208.06,815,832,812,1059,571,815,819.79,0.66,0,-2729,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,111,-1.51,0.27,12,0.30,-541.00,3030.00,3383,20240509,-75.91,731,20250210,11.49,1126,-27.62,20250116,731,11.49,20250210,1300,-37.31,20250116,104,683.65,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250221,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-1,5,-0.12,32592329,39752,204.98,815,832,812,1059,571,815,819.89,0.66,0,-2189,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,111,-1.50,0.27,12,0.29,-541.00,3030.00,3383,20240509,-75.94,731,20250210,11.35,1126,-27.71,20250116,731,11.35,20250210,1300,-37.38,20250116,104,682.69,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250221,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-1,5,-0.12,32236587,39315,202.73,815,832,812,1059,571,815,819.96,0.66,0,-1912,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,111,-1.50,0.27,12,0.29,-541.00,3030.00,3383,20240509,-75.94,731,20250210,11.35,1126,-27.71,20250116,731,11.35,20250210,1300,-37.38,20250116,104,682.69,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250221,090535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,0,3,0.00,10405105,12767,65.83,815,815,815,1059,571,815,815.00,0.66,0,0,851,832,820,801,789,842,811,68,244,500,480,1,1,13642245,111,-1.51,0.27,12,0.09,-541.00,3030.00,3383,20240509,-75.91,731,20250210,11.49,1126,-27.62,20250116,731,11.49,20250210,1300,-37.31,20250116,104,683.65,20241115,0.00,N,051780,500,68 억,,90205,N,N,0,N,00,N
20250220,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,-2,5,-0.24,15276597,18674,39.42,809,839,808,1062,572,817,818.07,0.69,0,-4551,857,837,820,800,783,847,810,68,245,500,490,1,1,13642245,111,-1.51,0.27,12,0.14,-541.00,3030.00,3383,20240509,-75.91,731,20250210,11.49,1126,-27.62,20250116,731,11.49,20250210,1300,-37.31,20250116,104,683.65,20241115,0.00,N,051780,500,68 억,,94756,N,N,0,N,00,N
20250220,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,-3,5,-0.37,14651002,17906,37.80,809,839,808,1062,572,817,818.22,0.69,0,-4100,857,837,820,800,783,847,810,68,245,500,490,1,1,13642245,111,-1.50,0.27,12,0.13,-541.00,3030.00,3383,20240509,-75.94,731,20250210,11.35,1126,-27.71,20250116,731,11.35,20250210,1300,-37.38,20250116,104,682.69,20241115,0.00,N,051780,500,68 억,,94756,N,N,0,N,00,N
20250220,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,3,2,0.37,13301121,16249,34.30,809,839,808,1062,572,817,818.58,0.69,0,-3794,857,837,820,800,783,847,810,68,245,500,490,1,1,13642245,112,-1.52,0.27,12,0.12,-541.00,3030.00,3383,20240509,-75.76,731,20250210,12.18,1126,-27.18,20250116,731,12.18,20250210,1300,-36.92,20250116,104,688.46,20241115,0.00,N,051780,500,68 억,,94756,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160533 57 100.00 KOSDAQ 유통 N N N N N 808 -7 5 -0.86 43064079 52684 271.67 815 832 807 1059 571 815 817.40 0.66 0 -5903 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 110 -1.49 0.27 12 0.39 -541.00 3030.00 3383 20240509 -76.12 731 20250210 10.53 1126 -28.24 20250116 731 10.53 20250210 1300 -37.85 20250116 104 676.92 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
3 20250221 150536 57 100.00 KOSDAQ 유통 N N N N N 810 -5 5 -0.61 41117145 50276 259.25 815 832 807 1059 571 815 817.83 0.66 0 -4354 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 111 -1.50 0.27 12 0.37 -541.00 3030.00 3383 20240509 -76.06 731 20250210 10.81 1126 -28.06 20250116 731 10.81 20250210 1300 -37.69 20250116 104 678.85 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
4 20250221 140535 57 100.00 KOSDAQ 유통 N N N N N 808 -7 5 -0.86 40299815 49266 254.04 815 832 807 1059 571 815 818.00 0.66 0 -3584 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 110 -1.49 0.27 12 0.36 -541.00 3030.00 3383 20240509 -76.12 731 20250210 10.53 1126 -28.24 20250116 731 10.53 20250210 1300 -37.85 20250116 104 676.92 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
5 20250221 130535 57 100.00 KOSDAQ 유통 N N N N N 808 -7 5 -0.86 38974814 47626 245.58 815 832 807 1059 571 815 818.35 0.66 0 -2975 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 110 -1.49 0.27 12 0.35 -541.00 3030.00 3383 20240509 -76.12 731 20250210 10.53 1126 -28.24 20250116 731 10.53 20250210 1300 -37.85 20250116 104 676.92 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
6 20250221 120535 57 100.00 KOSDAQ 유통 N N N N N 815 0 3 0.00 33078705 40350 208.06 815 832 812 1059 571 815 819.79 0.66 0 -2729 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 111 -1.51 0.27 12 0.30 -541.00 3030.00 3383 20240509 -75.91 731 20250210 11.49 1126 -27.62 20250116 731 11.49 20250210 1300 -37.31 20250116 104 683.65 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
7 20250221 110533 57 100.00 KOSDAQ 유통 N N N N N 814 -1 5 -0.12 32592329 39752 204.98 815 832 812 1059 571 815 819.89 0.66 0 -2189 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 111 -1.50 0.27 12 0.29 -541.00 3030.00 3383 20240509 -75.94 731 20250210 11.35 1126 -27.71 20250116 731 11.35 20250210 1300 -37.38 20250116 104 682.69 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
8 20250221 100534 57 100.00 KOSDAQ 유통 N N N N N 814 -1 5 -0.12 32236587 39315 202.73 815 832 812 1059 571 815 819.96 0.66 0 -1912 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 111 -1.50 0.27 12 0.29 -541.00 3030.00 3383 20240509 -75.94 731 20250210 11.35 1126 -27.71 20250116 731 11.35 20250210 1300 -37.38 20250116 104 682.69 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
9 20250221 090535 57 100.00 KOSDAQ 유통 N N N N N 815 0 3 0.00 10405105 12767 65.83 815 815 815 1059 571 815 815.00 0.66 0 0 851 832 820 801 789 842 811 68 244 500 480 1 1 13642245 111 -1.51 0.27 12 0.09 -541.00 3030.00 3383 20240509 -75.91 731 20250210 11.49 1126 -27.62 20250116 731 11.49 20250210 1300 -37.31 20250116 104 683.65 20241115 0.00 N 051780 500 68 억 90205 N N 0 N 00 N
10 20250220 160531 57 100.00 KOSDAQ 유통 N N N N N 815 -2 5 -0.24 15276597 18674 39.42 809 839 808 1062 572 817 818.07 0.69 0 -4551 857 837 820 800 783 847 810 68 245 500 490 1 1 13642245 111 -1.51 0.27 12 0.14 -541.00 3030.00 3383 20240509 -75.91 731 20250210 11.49 1126 -27.62 20250116 731 11.49 20250210 1300 -37.31 20250116 104 683.65 20241115 0.00 N 051780 500 68 억 94756 N N 0 N 00 N
11 20250220 150532 57 100.00 KOSDAQ 유통 N N N N N 814 -3 5 -0.37 14651002 17906 37.80 809 839 808 1062 572 817 818.22 0.69 0 -4100 857 837 820 800 783 847 810 68 245 500 490 1 1 13642245 111 -1.50 0.27 12 0.13 -541.00 3030.00 3383 20240509 -75.94 731 20250210 11.35 1126 -27.71 20250116 731 11.35 20250210 1300 -37.38 20250116 104 682.69 20241115 0.00 N 051780 500 68 억 94756 N N 0 N 00 N
12 20250220 140534 57 100.00 KOSDAQ 유통 N N N N N 820 3 2 0.37 13301121 16249 34.30 809 839 808 1062 572 817 818.58 0.69 0 -3794 857 837 820 800 783 847 810 68 245 500 490 1 1 13642245 112 -1.52 0.27 12 0.12 -541.00 3030.00 3383 20240509 -75.76 731 20250210 12.18 1126 -27.18 20250116 731 12.18 20250210 1300 -36.92 20250116 104 688.46 20241115 0.00 N 051780 500 68 억 94756 N N 0 N 00 N